Herc Holdings Inc. Common Stock (HRI)
203.41
-4.94 (-2.37%)
Herc Holdings Inc is a leading equipment rental company that provides a wide range of high-quality equipment and services to a diverse set of industries, including construction, industrial, and residential sectors
The company operates a comprehensive fleet of machinery and tools, catering to the needs of contractors and businesses by offering everything from aerial work platforms to earthmoving equipment. In addition to rental services, Herc Holdings also provides maintenance and support, ensuring that customers have access to reliable equipment and expertise to efficiently complete their projects. With a focus on safety and customer satisfaction, the company plays a vital role in facilitating successful operations across various markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 205.93 | 211.15 | 204.65 | 208.35 | 351,443 | 208.35 |
| 1/29/2025 | 197.95 | 204.09 | 197.95 | 203.74 | 363,025 | 203.74 |
| 1/28/2025 | 200.19 | 200.22 | 193.30 | 198.74 | 280,856 | 198.74 |
| 1/27/2025 | 211.00 | 211.00 | 198.29 | 199.11 | 448,841 | 199.11 |
| 1/24/2025 | 207.49 | 211.35 | 205.77 | 211.06 | 276,210 | 211.06 |
| 1/23/2025 | 207.11 | 209.04 | 205.30 | 208.74 | 335,096 | 208.74 |
| 1/22/2025 | 209.35 | 212.19 | 206.64 | 207.43 | 216,011 | 207.43 |
| 1/21/2025 | 207.48 | 211.50 | 206.10 | 210.02 | 260,879 | 210.02 |
| 1/17/2025 | 205.77 | 206.28 | 203.23 | 205.83 | 300,076 | 205.83 |
| 1/16/2025 | 200.33 | 203.66 | 199.53 | 203.23 | 222,361 | 203.23 |
| 1/15/2025 | 207.30 | 207.59 | 198.99 | 200.97 | 267,836 | 200.97 |
| 1/14/2025 | 194.28 | 201.15 | 190.34 | 201.15 | 581,413 | 201.15 |
| 1/13/2025 | 178.30 | 183.48 | 177.69 | 183.48 | 349,248 | 183.48 |
| 1/10/2025 | 178.29 | 180.69 | 176.87 | 178.95 | 292,792 | 178.95 |
| 1/08/2025 | 183.21 | 184.05 | 179.72 | 181.92 | 328,079 | 181.92 |
| 1/07/2025 | 186.64 | 189.38 | 183.30 | 185.29 | 334,960 | 185.29 |
| 1/06/2025 | 189.75 | 190.72 | 184.65 | 185.46 | 264,203 | 185.46 |
| 1/03/2025 | 186.63 | 188.86 | 184.71 | 188.42 | 202,120 | 188.42 |
| 1/02/2025 | 192.20 | 192.27 | 184.16 | 186.02 | 225,880 | 186.02 |
| 12/31/2024 | 189.14 | 0.00 | 189.33 | 189.33 | 0 | 189.33 |
| 12/30/2024 | 188.11 | 189.91 | 185.00 | 189.14 | 171,021 | 189.14 |
| 12/27/2024 | 191.35 | 192.63 | 187.28 | 189.62 | 159,292 | 189.62 |
| 12/26/2024 | 190.22 | 193.44 | 189.48 | 192.52 | 94,503 | 192.52 |
| 12/24/2024 | 190.00 | 191.90 | 188.30 | 191.45 | 87,086 | 191.45 |
| 12/23/2024 | 185.97 | 190.44 | 184.50 | 189.26 | 243,400 | 189.26 |
| 12/20/2024 | 181.25 | 191.20 | 181.25 | 187.33 | 540,927 | 187.33 |
| 12/19/2024 | 188.39 | 190.02 | 182.16 | 183.78 | 272,412 | 183.78 |
| 12/18/2024 | 196.85 | 196.85 | 183.87 | 186.03 | 573,582 | 186.03 |
| 12/17/2024 | 197.99 | 198.65 | 194.47 | 195.00 | 365,205 | 195.00 |
| 12/16/2024 | 208.47 | 209.63 | 198.17 | 199.00 | 699,158 | 199.00 |
| 12/13/2024 | 207.87 | 212.67 | 206.95 | 207.81 | 304,519 | 207.15 |
| 12/12/2024 | 211.12 | 213.27 | 206.69 | 208.63 | 318,584 | 207.96 |
| 12/11/2024 | 216.86 | 217.09 | 207.80 | 210.35 | 551,151 | 209.68 |
| 12/10/2024 | 222.43 | 222.43 | 210.56 | 212.55 | 318,937 | 211.87 |
| 12/09/2024 | 231.51 | 235.40 | 225.29 | 229.07 | 233,666 | 228.34 |
| 12/06/2024 | 231.73 | 232.74 | 226.35 | 230.14 | 152,458 | 229.40 |
| 12/05/2024 | 228.30 | 232.23 | 224.44 | 228.62 | 285,063 | 227.89 |
| 12/04/2024 | 228.10 | 230.09 | 224.85 | 229.29 | 169,397 | 228.56 |
| 12/03/2024 | 230.80 | 232.10 | 225.34 | 228.69 | 228,080 | 227.96 |
| 12/02/2024 | 232.69 | 236.39 | 229.03 | 230.13 | 294,432 | 229.39 |
| 11/29/2024 | 233.44 | 233.46 | 231.35 | 232.00 | 153,662 | 231.26 |
| 11/27/2024 | 233.53 | 233.80 | 226.81 | 229.75 | 183,127 | 229.01 |
| 11/26/2024 | 226.11 | 231.30 | 223.01 | 231.00 | 233,153 | 230.26 |
| 11/25/2024 | 225.15 | 230.00 | 225.15 | 228.78 | 420,624 | 228.05 |
| 11/22/2024 | 218.55 | 223.08 | 217.31 | 222.92 | 271,548 | 222.21 |
| 11/21/2024 | 214.13 | 218.14 | 212.92 | 217.76 | 259,019 | 217.06 |
| 11/20/2024 | 215.95 | 216.40 | 211.74 | 213.45 | 257,976 | 212.77 |
| 11/19/2024 | 215.00 | 219.06 | 214.00 | 215.55 | 265,725 | 214.86 |
| 11/18/2024 | 217.95 | 220.60 | 216.02 | 217.49 | 183,179 | 216.79 |
| 11/15/2024 | 219.57 | 221.84 | 215.84 | 217.67 | 353,116 | 216.97 |
| 11/14/2024 | 224.08 | 224.08 | 217.16 | 217.54 | 374,280 | 216.84 |
| 11/13/2024 | 225.30 | 227.80 | 219.56 | 222.17 | 362,438 | 221.46 |
| 11/12/2024 | 227.96 | 231.00 | 223.90 | 224.48 | 318,701 | 223.76 |
| 11/11/2024 | 237.00 | 237.69 | 227.00 | 227.59 | 503,036 | 226.86 |
| 11/08/2024 | 233.24 | 235.71 | 231.49 | 233.43 | 201,744 | 232.68 |
| 11/07/2024 | 236.97 | 236.97 | 230.23 | 233.09 | 406,412 | 232.34 |
| 11/06/2024 | 233.97 | 246.88 | 230.87 | 239.28 | 1,094,803 | 238.51 |
| 11/05/2024 | 207.17 | 215.34 | 207.17 | 215.05 | 365,130 | 214.36 |
| 11/04/2024 | 208.67 | 214.25 | 206.71 | 207.00 | 430,671 | 206.34 |
| 11/01/2024 | 211.48 | 212.59 | 207.37 | 210.17 | 370,951 | 209.50 |
| 10/31/2024 | 211.47 | 212.73 | 209.07 | 209.14 | 236,622 | 208.47 |